Tanggal Kadaluarsa
Calls
untuk tanggal pasar September 05, 2025
Puts
untuk tanggal pasar September 05, 2025
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250912C00325000 | 325.00 | 23.15 | 29.55 | 27.12 | 1,188 | 1,137 | 43.30% | 0.89 | 0.01 | -0.28 | 0.09 | 0.05 |
| TSLA20250912C00327500 | 327.50 | 21.35 | 29.00 | 24.90 | 540 | 545 | 43.42% | 0.86 | 0.01 | -0.33 | 0.11 | 0.05 |
| TSLA20250912C00330000 | 330.00 | 19.70 | 23.00 | 22.74 | 5,382 | 3,575 | 42.78% | 0.83 | 0.01 | -0.37 | 0.12 | 0.05 |
| TSLA20250912C00332500 | 332.50 | 18.45 | 24.85 | 20.52 | 3,548 | 1,458 | 42.58% | 0.80 | 0.01 | -0.41 | 0.14 | 0.05 |
| TSLA20250912C00335000 | 335.00 | 18.50 | 18.65 | 18.49 | 7,597 | 4,546 | 42.29% | 0.76 | 0.02 | -0.45 | 0.15 | 0.05 |
| TSLA20250912C00337500 | 337.50 | 16.50 | 16.65 | 16.60 | 4,930 | 2,274 | 41.82% | 0.72 | 0.02 | -0.49 | 0.16 | 0.05 |
| TSLA20250912C00340000 | 340.00 | 14.65 | 14.80 | 14.66 | 15,624 | 6,146 | 41.71% | 0.68 | 0.02 | -0.53 | 0.17 | 0.04 |
| TSLA20250912C00342500 | 342.50 | 12.95 | 13.10 | 13.04 | 6,184 | 1,911 | 41.72% | 0.63 | 0.02 | -0.56 | 0.18 | 0.04 |
| TSLA20250912C00345000 | 345.00 | 11.35 | 11.45 | 11.45 | 14,549 | 8,817 | 41.52% | 0.59 | 0.02 | -0.57 | 0.19 | 0.04 |
| TSLA20250912C00347500 | 347.50 | 9.90 | 10.00 | 10.00 | 17,451 | 5,808 | 41.82% | 0.54 | 0.02 | -0.59 | 0.19 | 0.03 |
| TSLA20250912C00350000 | 350.00 | 8.55 | 8.70 | 8.65 | 68,964 | 23,041 | 41.95% | 0.49 | 0.02 | -0.60 | 0.19 | 0.03 |
| TSLA20250912C00352500 | 352.50 | 7.40 | 7.50 | 7.45 | 19,700 | 4,642 | 42.23% | 0.44 | 0.02 | -0.59 | 0.19 | 0.03 |
| TSLA20250912C00355000 | 355.00 | 6.35 | 6.45 | 6.35 | 39,027 | 6,240 | 42.39% | 0.40 | 0.02 | -0.58 | 0.19 | 0.03 |
| TSLA20250912C00357500 | 357.50 | 5.40 | 5.50 | 5.46 | 8,642 | 1,699 | 42.67% | 0.35 | 0.02 | -0.56 | 0.18 | 0.02 |
| TSLA20250912C00360000 | 360.00 | 4.60 | 4.70 | 4.62 | 55,814 | 9,551 | 43.09% | 0.31 | 0.02 | -0.54 | 0.17 | 0.02 |
| TSLA20250912C00362500 | 362.50 | 3.85 | 3.95 | 3.91 | 16,536 | 1,290 | 43.40% | 0.27 | 0.02 | -0.51 | 0.16 | 0.02 |
| TSLA20250912C00365000 | 365.00 | 3.25 | 3.35 | 3.30 | 22,330 | 10,209 | 43.85% | 0.24 | 0.01 | -0.47 | 0.15 | 0.02 |
| TSLA20250912C00370000 | 370.00 | 2.34 | 2.36 | 2.36 | 62,161 | 13,222 | 44.80% | 0.18 | 0.01 | -0.41 | 0.13 | 0.01 |
| TSLA20250912C00375000 | 375.00 | 1.66 | 1.68 | 1.68 | 25,184 | 4,655 | 45.91% | 0.14 | 0.01 | -0.34 | 0.11 | 0.01 |
| TSLA20250912C00380000 | 380.00 | 1.19 | 1.20 | 1.21 | 42,846 | 5,846 | 47.02% | 0.10 | 0.01 | -0.28 | 0.09 | 0.01 |
| Kontrak | Panghambalos | Tawaran | Tanyakan | Terakhir | Volume | Kumusta | IV | Delta | Gamma | Theta | Vega | Rho |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| TSLA20250912P00325000 | 325.00 | 1.12 | 1.14 | 1.13 | 7,908 | 4,054 | 44.95% | -0.12 | 0.01 | -0.31 | 0.10 | -0.01 |
| TSLA20250912P00327500 | 327.50 | 1.36 | 1.38 | 1.37 | 3,467 | 1,564 | 44.16% | -0.15 | 0.01 | -0.34 | 0.11 | -0.01 |
| TSLA20250912P00330000 | 330.00 | 1.65 | 1.67 | 1.66 | 17,215 | 8,724 | 43.51% | -0.17 | 0.01 | -0.38 | 0.12 | -0.01 |
| TSLA20250912P00332500 | 332.50 | 2.01 | 2.04 | 2.03 | 8,075 | 1,923 | 42.91% | -0.20 | 0.01 | -0.42 | 0.14 | -0.01 |
| TSLA20250912P00335000 | 335.00 | 2.46 | 2.48 | 2.46 | 15,702 | 3,255 | 42.45% | -0.24 | 0.02 | -0.46 | 0.15 | -0.02 |
| TSLA20250912P00337500 | 337.50 | 2.99 | 3.05 | 3.01 | 7,162 | 1,427 | 42.12% | -0.28 | 0.02 | -0.50 | 0.16 | -0.02 |
| TSLA20250912P00340000 | 340.00 | 3.60 | 3.70 | 3.65 | 19,024 | 2,456 | 42.00% | -0.32 | 0.02 | -0.53 | 0.17 | -0.02 |
| TSLA20250912P00342500 | 342.50 | 4.40 | 4.45 | 4.40 | 5,454 | 1,143 | 41.77% | -0.37 | 0.02 | -0.56 | 0.18 | -0.02 |
| TSLA20250912P00345000 | 345.00 | 5.30 | 5.40 | 5.35 | 24,790 | 1,467 | 41.78% | -0.41 | 0.02 | -0.58 | 0.19 | -0.03 |
| TSLA20250912P00347500 | 347.50 | 6.30 | 6.45 | 6.40 | 16,930 | 656 | 41.87% | -0.46 | 0.02 | -0.60 | 0.19 | -0.03 |
| TSLA20250912P00350000 | 350.00 | 7.50 | 7.60 | 7.50 | 41,918 | 2,613 | 42.12% | -0.51 | 0.02 | -0.60 | 0.19 | -0.03 |
| TSLA20250912P00352500 | 352.50 | 8.80 | 8.90 | 8.90 | 8,827 | 152 | 42.25% | -0.56 | 0.02 | -0.60 | 0.19 | -0.03 |
| TSLA20250912P00355000 | 355.00 | 10.25 | 10.35 | 10.36 | 7,615 | 579 | 42.62% | -0.61 | 0.02 | -0.59 | 0.19 | -0.04 |
| TSLA20250912P00357500 | 357.50 | 11.80 | 11.95 | 11.85 | 1,770 | 97 | 42.83% | -0.65 | 0.02 | -0.57 | 0.18 | -0.04 |
| TSLA20250912P00360000 | 360.00 | 13.50 | 13.65 | 13.55 | 3,761 | 877 | 43.22% | -0.69 | 0.02 | -0.54 | 0.17 | -0.04 |
| TSLA20250912P00362500 | 362.50 | 15.25 | 15.45 | 15.30 | 527 | 38 | 43.67% | -0.73 | 0.02 | -0.51 | 0.16 | -0.04 |
| TSLA20250912P00365000 | 365.00 | 17.15 | 17.35 | 17.51 | 2,252 | 306 | 43.89% | -0.76 | 0.01 | -0.48 | 0.15 | -0.04 |
| TSLA20250912P00370000 | 370.00 | 21.20 | 21.40 | 21.30 | 432 | 171 | 43.51% | -0.83 | 0.01 | -0.39 | 0.12 | -0.04 |
| TSLA20250912P00375000 | 375.00 | 23.40 | 29.00 | 26.80 | 413 | 182 | 43.86% | -0.88 | 0.01 | -0.31 | 0.10 | -0.04 |
| TSLA20250912P00380000 | 380.00 | 29.00 | 31.00 | 30.80 | 624 | 243 | 47.17% | -0.90 | 0.01 | -0.28 | 0.08 | -0.04 |
